EMBRAER ON

EMBR3
🏛️ brazil →
76.95
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 72.11 72.23 71.81 72.06 31.8K
10:05 72.00 72.15 71.58 71.69 86.2K
10:10 71.68 71.96 71.64 71.92 35.2K
10:15 71.91 71.97 71.67 71.70 28.6K
10:20 71.70 71.70 71.32 71.36 59.3K
10:25 71.38 71.51 71.22 71.27 47.0K
10:30 71.16 71.16 70.38 70.67 223.7K
10:35 70.59 71.06 70.41 71.06 73.7K
10:40 71.07 71.45 70.89 71.15 136.3K
10:45 71.11 71.25 71.00 71.24 65.3K
10:50 71.19 71.66 71.08 71.66 65.1K
10:55 71.65 71.73 71.54 71.71 79.3K
11:00 71.77 71.88 71.70 71.84 123.8K
11:05 71.88 72.02 71.78 71.95 67.2K
11:10 71.91 71.96 71.75 71.92 24.0K
11:15 71.95 72.04 71.85 71.93 34.4K
11:20 71.95 72.02 71.75 71.84 33.1K
11:25 71.83 71.93 71.70 71.70 21.4K
11:30 71.69 71.93 71.66 71.90 26.3K
11:35 71.86 71.90 71.78 71.86 18.0K
11:40 71.86 71.96 71.83 71.91 15.5K
11:45 71.91 71.91 71.79 71.84 15.3K
11:50 71.82 71.89 71.80 71.83 10.5K
11:55 71.80 71.85 71.78 71.85 20.5K
12:00 71.85 71.92 71.63 71.63 86.9K
12:05 71.63 71.67 71.51 71.56 18.8K
12:10 71.58 71.66 71.50 71.52 20.1K
12:15 71.50 71.68 71.48 71.65 37.5K
12:20 71.65 71.65 71.43 71.43 17.2K
12:25 71.42 71.46 71.35 71.44 44.8K
12:30 71.44 71.54 71.40 71.52 10.0K
12:35 71.49 71.50 71.41 71.45 9.3K
12:40 71.45 71.67 71.43 71.58 14.4K
12:45 71.57 71.59 71.52 71.57 7.8K
12:50 71.57 71.75 71.57 71.66 19.6K
12:55 71.69 71.80 71.61 71.80 79.0K
13:00 71.80 71.84 71.77 71.82 9.9K
13:05 71.85 71.90 71.81 71.88 14.9K
13:10 71.88 71.88 71.78 71.78 11.1K
13:15 71.79 71.79 71.64 71.69 13.2K
13:20 71.68 71.70 71.60 71.60 6.3K
13:25 71.62 71.62 71.44 71.46 14.4K
13:30 71.45 71.45 71.31 71.31 18.8K
13:35 71.29 71.33 71.25 71.29 26.0K
13:40 71.30 71.46 71.30 71.43 7.8K
13:45 71.43 71.61 71.43 71.61 14.0K
13:50 71.53 71.58 71.48 71.56 14.3K
13:55 71.55 71.71 71.55 71.65 18.3K
14:00 71.64 71.76 71.63 71.70 30.3K
14:05 71.74 71.77 71.59 71.61 17.3K
14:10 71.67 71.78 71.65 71.74 17.3K
14:15 71.72 71.80 71.69 71.79 17.5K
14:20 71.78 71.79 71.69 71.69 14.7K
14:25 71.74 71.76 71.67 71.71 23.7K
14:30 71.73 71.76 71.61 71.64 10.3K
14:35 71.66 71.75 71.61 71.75 10.9K
14:40 71.74 72.00 71.72 71.99 70.8K
14:45 71.98 72.09 71.96 72.06 36.8K
14:50 72.07 72.07 71.94 72.01 25.1K
14:55 72.06 72.35 72.06 72.31 86.8K
15:00 72.27 72.34 72.23 72.29 37.1K
15:05 72.28 72.37 72.25 72.36 28.6K
15:10 72.36 72.37 72.18 72.23 28.2K
15:15 72.24 72.24 72.05 72.17 36.8K
15:20 72.15 72.24 72.12 72.12 33.4K
15:25 72.15 72.19 72.01 72.01 33.4K
15:30 72.04 72.10 72.00 72.10 46.3K
15:35 72.10 72.10 72.03 72.03 26.7K
15:40 72.05 72.08 71.99 72.05 45.7K
15:45 72.09 72.15 72.03 72.04 41.3K
15:50 72.05 72.09 72.02 72.06 37.3K
15:55 72.09 72.23 72.01 72.23 35.0K
16:00 72.16 72.32 72.16 72.29 49.1K
16:05 72.32 72.39 72.28 72.32 24.1K
16:10 72.30 72.35 72.24 72.34 28.6K
16:15 72.35 72.45 72.33 72.39 45.5K
16:20 72.40 72.52 72.33 72.52 33.0K
16:25 72.53 72.64 72.49 72.59 66.2K
16:30 72.59 72.62 72.55 72.62 26.4K
16:35 72.64 72.74 72.61 72.72 29.9K
16:40 72.70 72.84 72.68 72.74 105.4K
16:45 72.72 72.83 72.71 72.77 31.8K
16:50 72.80 72.99 72.76 72.95 98.7K
16:55 73.04 73.04 73.04 73.04 372.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available